1,285.00
-5(-0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,276 | 1,285 | 1,285 | 1,295 | 1,276 | 127,000 |
| September 25, 2025 | 1,260 | 1,290 | 1,290 | 1,293 | 1,258 | 93,100 |
| September 24, 2025 | 1,251 | 1,260 | 1,260 | 1,265 | 1,251 | 63,100 |
| September 22, 2025 | 1,254 | 1,251 | 1,251 | 1,255 | 1,245 | 76,100 |
| September 19, 2025 | 1,260 | 1,253 | 1,253 | 1,264 | 1,245 | 87,100 |
| September 18, 2025 | 1,229 | 1,246 | 1,246 | 1,253 | 1,224 | 104,700 |
| September 17, 2025 | 1,218 | 1,229 | 1,229 | 1,235 | 1,218 | 92,300 |
| September 16, 2025 | 1,199 | 1,218 | 1,218 | 1,222 | 1,195 | 80,300 |
| September 12, 2025 | 1,201 | 1,201 | 1,201 | 1,209 | 1,200 | 41,000 |
| September 11, 2025 | 1,214 | 1,202 | 1,202 | 1,214 | 1,200 | 66,600 |
| September 10, 2025 | 1,220 | 1,218 | 1,218 | 1,222 | 1,211 | 24,100 |
| September 09, 2025 | 1,212 | 1,218 | 1,218 | 1,223 | 1,209 | 45,300 |
| September 08, 2025 | 1,206 | 1,210 | 1,210 | 1,217 | 1,205 | 79,700 |
| September 05, 2025 | 1,198 | 1,206 | 1,206 | 1,207 | 1,198 | 30,100 |
| September 04, 2025 | 1,208 | 1,202 | 1,202 | 1,208 | 1,193 | 39,900 |
| September 03, 2025 | 1,210 | 1,195 | 1,195 | 1,215 | 1,194 | 52,600 |
| September 02, 2025 | 1,200 | 1,199 | 1,199 | 1,208 | 1,195 | 42,400 |
| September 01, 2025 | 1,232 | 1,193 | 1,193 | 1,232 | 1,186 | 89,200 |
| August 29, 2025 | 1,221 | 1,231 | 1,231 | 1,242 | 1,210 | 107,900 |
| August 28, 2025 | 1,179 | 1,211 | 1,211 | 1,228 | 1,178 | 94,700 |
| August 27, 2025 | 1,161 | 1,176 | 1,176 | 1,182 | 1,159 | 80,400 |
| August 26, 2025 | 1,179 | 1,178 | 1,178 | 1,186 | 1,173 | 52,800 |
| August 25, 2025 | 1,206 | 1,187 | 1,187 | 1,210 | 1,186 | 72,600 |
| August 22, 2025 | 1,204 | 1,204 | 1,204 | 1,212 | 1,188 | 57,200 |
| August 21, 2025 | 1,199 | 1,205 | 1,205 | 1,212 | 1,180 | 120,700 |
| August 20, 2025 | 1,181 | 1,196 | 1,196 | 1,197 | 1,181 | 34,000 |
| August 19, 2025 | 1,170 | 1,177 | 1,177 | 1,181 | 1,170 | 34,900 |
| August 18, 2025 | 1,185 | 1,174 | 1,174 | 1,200 | 1,170 | 62,500 |
| August 15, 2025 | 1,155 | 1,170 | 1,170 | 1,173 | 1,147 | 56,300 |
| August 14, 2025 | 1,133 | 1,155 | 1,155 | 1,160 | 1,131 | 89,600 |
| August 13, 2025 | 1,142 | 1,143 | 1,143 | 1,148 | 1,129 | 75,100 |
| August 12, 2025 | 1,150 | 1,143 | 1,143 | 1,192 | 1,140 | 182,800 |
| August 08, 2025 | 1,212 | 1,195 | 1,195 | 1,219 | 1,195 | 116,000 |
| August 07, 2025 | 1,180 | 1,208 | 1,208 | 1,212 | 1,180 | 102,900 |
| August 06, 2025 | 1,188 | 1,201 | 1,201 | 1,206 | 1,184 | 61,400 |
| August 05, 2025 | 1,165 | 1,181 | 1,181 | 1,188 | 1,163 | 84,100 |
| August 04, 2025 | 1,160 | 1,162 | 1,162 | 1,170 | 1,150 | 56,000 |
| August 01, 2025 | 1,142 | 1,176 | 1,176 | 1,176 | 1,136 | 90,900 |
| July 31, 2025 | 1,127 | 1,146 | 1,146 | 1,155 | 1,121 | 62,000 |
| July 30, 2025 | 1,110 | 1,128 | 1,128 | 1,140 | 1,110 | 79,500 |
| July 29, 2025 | 1,101 | 1,109 | 1,109 | 1,120 | 1,098 | 51,400 |
| July 28, 2025 | 1,085 | 1,104 | 1,104 | 1,127 | 1,085 | 121,000 |
| July 25, 2025 | 1,047 | 1,083 | 1,083 | 1,099 | 1,047 | 129,800 |
| July 24, 2025 | 1,056 | 1,049 | 1,049 | 1,056 | 1,048 | 22,000 |
| July 23, 2025 | 1,050 | 1,055 | 1,055 | 1,057 | 1,045 | 34,300 |
| July 22, 2025 | 1,043 | 1,039 | 1,039 | 1,046 | 1,039 | 15,600 |
| July 18, 2025 | 1,042 | 1,040 | 1,040 | 1,046 | 1,040 | 13,500 |
| July 17, 2025 | 1,050 | 1,045 | 1,045 | 1,053 | 1,044 | 22,000 |
| July 16, 2025 | 1,056 | 1,053 | 1,053 | 1,058 | 1,051 | 15,200 |
| July 15, 2025 | 1,059 | 1,056 | 1,056 | 1,066 | 1,054 | 23,400 |
| July 14, 2025 | 1,059 | 1,059 | 1,059 | 1,064 | 1,053 | 22,200 |
| July 11, 2025 | 1,052 | 1,055 | 1,055 | 1,062 | 1,050 | 39,700 |
| July 10, 2025 | 1,063 | 1,051 | 1,051 | 1,063 | 1,050 | 85,000 |
| July 09, 2025 | 1,058 | 1,063 | 1,063 | 1,066 | 1,056 | 52,200 |
| July 08, 2025 | 1,045 | 1,050 | 1,050 | 1,052 | 1,043 | 23,000 |
| July 07, 2025 | 1,040 | 1,049 | 1,049 | 1,049 | 1,038 | 18,100 |
| July 04, 2025 | 1,039 | 1,040 | 1,040 | 1,042 | 1,034 | 17,800 |
| July 03, 2025 | 1,048 | 1,042 | 1,042 | 1,051 | 1,036 | 40,700 |
| July 02, 2025 | 1,035 | 1,048 | 1,048 | 1,051 | 1,031 | 40,200 |
| July 01, 2025 | 1,034 | 1,038 | 1,038 | 1,038 | 1,030 | 19,000 |